Skip to main content
logo
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Jun 26, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.070.080.070.080.08-4,243,700
Jun 25, 20260.080.080.080.080.08-6.25%4,088,400
Jun 24, 20260.080.080.080.080.086.67%488,100
Jun 23, 20260.080.080.080.080.08-187,000
Jun 22, 20260.080.080.080.080.08-365,900
Jun 19, 20260.080.080.080.080.08-212,300
Jun 18, 20260.080.080.080.080.08-1,040,000
Jun 16, 20260.080.080.080.080.08-2,434,800
Jun 15, 20260.080.080.080.080.08-78,000
Jun 12, 20260.080.080.080.080.08-6.25%217,000
Jun 11, 20260.080.080.080.080.086.67%620,000
Jun 10, 20260.080.080.080.080.087.14%4,378,300
Jun 9, 20260.070.080.070.070.07-286,800
Jun 8, 20260.070.070.070.070.07-756,000
Jun 5, 20260.070.080.070.070.07-186,000
Jun 4, 20260.070.070.070.070.07-6.67%304,000
Jun 3, 20260.080.080.070.080.08-740,300
May 29, 20260.080.080.070.080.08-181,000
May 28, 20260.070.080.070.080.08-473,200
May 26, 20260.080.080.080.080.08-1,635,400
May 25, 20260.080.080.080.080.08-210,000
May 22, 20260.080.080.080.080.08-781,400
May 21, 20260.080.080.080.080.08-140,000
May 20, 20260.080.080.080.080.08-100,000
May 19, 20260.080.080.080.080.08-276,000
May 18, 20260.080.080.080.080.08-239,800
May 15, 20260.080.080.080.080.08-42,000
May 14, 20260.080.080.080.080.08-28,000
May 13, 20260.080.080.080.080.08-100,000
May 12, 20260.080.080.080.080.08-156,000
May 11, 20260.080.080.080.080.08-156,000
May 8, 20260.080.080.080.080.08-500,000
May 7, 20260.080.080.080.080.08-787,500
May 6, 20260.080.080.080.080.08-602,500
May 5, 20260.080.080.080.080.08-4,224,600
May 4, 20260.070.080.070.080.08-409,500
Apr 28, 20260.080.080.070.080.08-366,400
Apr 27, 20260.080.080.080.080.08-411,600
Apr 24, 20260.080.080.080.080.08-1,078,400
Apr 23, 20260.080.080.080.080.08-322,500
Apr 21, 20260.080.080.080.080.08-123,000
Apr 20, 20260.080.080.080.080.08-265,000
Apr 17, 20260.080.080.080.080.08-100,000
Apr 16, 20260.080.080.080.080.08-245,000
Apr 15, 20260.080.080.080.080.08-6.25%887,100
Apr 13, 20260.080.080.080.080.086.67%80,000
Apr 9, 20260.080.080.080.080.08-960,100
Apr 8, 20260.080.080.080.080.08-286,000
Apr 7, 20260.080.080.080.080.08-6.25%78,900
Apr 6, 20260.080.080.080.080.086.67%20,300